Alaska Air Group, Inc. - 0HC3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	48.13	48.5	48.5	48.96	48	671
October 20, 2025	47.23	48.6	48.6	48.6	47.16	621
October 17, 2025	46.99	47.35	47.35	47.96	46.99	933
October 16, 2025	49	47.43	47.43	49	46.82	5,954
October 15, 2025	49.89	49.26	49.26	49.89	49.06	319
October 14, 2025	47.42	48.33	48.33	49.61	47.42	732
October 13, 2025	47.65	48.08	48.08	48.74	47.28	4,182
October 10, 2025	49.33	48.06	48.06	50	47.72	527
October 09, 2025	49.49	48.99	48.99	51.89	48.97	2,826
October 08, 2025	49.92	48.81	48.81	49.92	48.52	736
October 07, 2025	48.78	49.33	49.33	49.33	47.8	2,143
October 06, 2025	49.87	48.09	48.09	49.87	47.42	728
October 03, 2025	49.3	48.88	48.88	49.59	48.4	597
October 02, 2025	48.79	48.79	48.79	49.2	47.99	349
October 01, 2025	49.49	48.66	48.66	49.85	48.66	1,240
September 30, 2025	50.85	49.52	49.52	50.85	49.15	1,286
September 29, 2025	51.59	50.73	50.73	51.59	50.01	881
September 26, 2025	51.9	51.08	51.08	51.9	51	382
September 25, 2025	51.86	51.72	51.72	52.85	51.69	165
September 24, 2025	54.42	53.3	53.3	54.42	53.3	114
September 23, 2025	55.82	54.31	54.31	55.82	54.24	466
September 22, 2025	57.09	54.3	54.3	57.09	54.22	1,740
September 19, 2025	57.37	56.88	56.88	57.4	56.88	1,177
September 18, 2025	59.3	57.45	57.45	59.3	57.45	1,620
September 17, 2025	58.31	59.6	59.6	59.6	57.85	668
September 16, 2025	59	58.11	58.11	59	56.65	3,925
September 15, 2025	63.03	59.95	59.95	63.86	59.29	7,775
September 12, 2025	65.62	64.35	64.35	66.01	64.35	2,778
September 11, 2025	63.2	63.7	63.7	63.7	61.47	124
September 10, 2025	61.95	62.15	62.29	63.02	61.95	206
September 09, 2025	63	61.54	61.54	63.64	61.54	147
September 08, 2025	63.18	63.58	63.58	63.58	61.77	104
September 05, 2025	62.9	62.82	63.16	64.05	62.41	144
September 04, 2025	63.97	63.29	63.29	65	63.29	613
September 03, 2025	63.09	63.64	62.79	64.86	62.16	167
September 02, 2025	62	62.22	62.22	62.22	61.48	324
August 29, 2025	62.82	62.35	62.35	62.94	61.97	224
August 28, 2025	62	63.1	63.1	63.29	61.38	1,233
August 27, 2025	60.5	61.49	61.49	61.55	59.77	1,242
August 26, 2025	60.07	60.25	60.25	60.69	59.9	1,863
August 22, 2025	54.01	59.02	59.02	59.02	54.01	407
August 21, 2025	55.33	55.33	55.33	55.78	54.69	958
August 20, 2025	56.63	56.31	56.31	56.78	55.68	378
August 19, 2025	57.17	57.6	57.6	58.96	57.17	1,127
August 18, 2025	57.34	57.49	57.49	57.95	56.51	1,827
August 15, 2025	56.92	57.08	57.08	57.68	56.88	8
August 14, 2025	56.81	56.87	56.87	57.04	56.42	514
August 13, 2025	56	57.23	57.23	57.23	55.23	4,512
August 12, 2025	52.74	55.84	55.84	56.1	52.1	427
August 11, 2025	52.3	52.2	52.2	52.53	51.24	655
August 08, 2025	52.5	52.92	52.92	53.4	52.24	75
August 07, 2025	53.92	53.24	53.24	54.4	53.17	367
August 06, 2025	53.01	53.53	53.53	53.53	52.87	1,024
August 05, 2025	52.58	53.05	53.05	53.09	51.61	110
August 04, 2025	51.96	51.64	51.64	52.16	51.64	133
August 01, 2025	52.15	50.57	50.57	52.15	50.05	2,546
July 31, 2025	53	53.18	53.18	54.09	52.95	1,440
July 30, 2025	54.15	54.13	54.13	54.15	52.92	2,141
July 29, 2025	54.54	54.83	54.83	56.11	53.86	8,113
July 28, 2025	52.17	52.79	52.79	53.33	51.68	41

Alaska Air Group, Inc. (0HC3.L) LSE